4409 東邦化学工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-27 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 1,050 |
| 1989-12-26 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1989-12-22 | 1,070 | 1,080 | 1,060 | 1,070 | 16,000 | 1,070 |
| 1989-12-21 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 | 1,070 |
| 1989-12-20 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1989-12-19 | 1,070 | 1,100 | 1,070 | 1,090 | 15,000 | 1,090 |
| 1989-12-18 | 1,120 | 1,120 | 1,100 | 1,100 | 48,000 | 1,100 |
| 1989-12-15 | 1,070 | 1,100 | 1,060 | 1,100 | 23,000 | 1,100 |
| 1989-12-14 | 1,080 | 1,090 | 1,080 | 1,090 | 9,000 | 1,090 |
| 1989-12-13 | 1,070 | 1,100 | 1,060 | 1,060 | 13,000 | 1,060 |
| 1989-12-12 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1989-12-11 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 | 1,070 |
| 1989-12-08 | 1,100 | 1,110 | 1,060 | 1,060 | 13,000 | 1,060 |
| 1989-12-07 | 1,080 | 1,090 | 1,080 | 1,090 | 21,000 | 1,090 |
| 1989-12-06 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 | 1,090 |
| 1989-12-05 | 1,080 | 1,080 | 1,050 | 1,070 | 14,000 | 1,070 |
| 1989-12-04 | 1,120 | 1,120 | 1,070 | 1,070 | 30,000 | 1,070 |
| 1989-12-01 | 1,130 | 1,130 | 1,100 | 1,100 | 30,000 | 1,100 |
| 1989-11-30 | 1,120 | 1,120 | 1,110 | 1,110 | 15,000 | 1,110 |
| 1989-11-29 | 1,140 | 1,150 | 1,110 | 1,140 | 16,000 | 1,140 |
| 1989-11-28 | 1,200 | 1,200 | 1,140 | 1,140 | 52,000 | 1,140 |
| 1989-11-27 | 1,220 | 1,220 | 1,200 | 1,200 | 99,000 | 1,200 |
| 1989-11-24 | 1,190 | 1,200 | 1,180 | 1,200 | 76,000 | 1,200 |
| 1989-11-22 | 1,120 | 1,180 | 1,110 | 1,180 | 92,000 | 1,180 |
| 1989-11-21 | 1,120 | 1,120 | 1,110 | 1,120 | 20,000 | 1,120 |
| 1989-11-20 | 1,120 | 1,130 | 1,100 | 1,100 | 77,000 | 1,100 |
| 1989-11-16 | 1,120 | 1,130 | 1,110 | 1,120 | 40,000 | 1,120 |
| 1989-11-15 | 1,080 | 1,100 | 1,080 | 1,100 | 71,000 | 1,100 |
| 1989-11-14 | 1,070 | 1,100 | 1,070 | 1,080 | 37,000 | 1,080 |
| 1989-11-13 | 1,040 | 1,060 | 1,040 | 1,060 | 16,000 | 1,060 |
| 1989-11-10 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1989-11-09 | 1,030 | 1,050 | 1,020 | 1,030 | 10,000 | 1,030 |
| 1989-11-08 | 1,060 | 1,070 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1989-11-07 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 1,080 |
| 1989-11-06 | 1,100 | 1,100 | 1,070 | 1,080 | 54,000 | 1,080 |
| 1989-11-02 | 1,110 | 1,130 | 1,090 | 1,100 | 104,000 | 1,100 |
| 1989-11-01 | 1,070 | 1,130 | 1,050 | 1,130 | 284,000 | 1,130 |
| 1989-10-31 | 1,000 | 1,040 | 1,000 | 1,020 | 108,000 | 1,020 |
| 1989-10-30 | 998 | 1,000 | 990 | 995 | 37,000 | 995 |
| 1989-10-27 | 1,000 | 1,000 | 990 | 990 | 8,000 | 990 |
| 1989-10-26 | 996 | 1,000 | 991 | 991 | 19,000 | 991 |
| 1989-10-25 | 1,010 | 1,020 | 992 | 992 | 50,000 | 992 |
| 1989-10-24 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1989-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1989-10-20 | 990 | 1,000 | 990 | 1,000 | 11,000 | 1,000 |
| 1989-10-19 | 1,030 | 1,030 | 990 | 990 | 55,000 | 990 |
| 1989-10-18 | 980 | 1,030 | 980 | 1,030 | 41,000 | 1,030 |
| 1989-10-17 | 961 | 961 | 950 | 960 | 11,000 | 960 |
| 1989-10-16 | 960 | 960 | 960 | 960 | 21,000 | 960 |
| 1989-10-13 | 990 | 990 | 980 | 982 | 18,000 | 982 |
| 1989-10-12 | 1,010 | 1,010 | 990 | 990 | 17,000 | 990 |
| 1989-10-11 | 1,030 | 1,040 | 1,010 | 1,010 | 27,000 | 1,010 |
| 1989-10-09 | 1,050 | 1,060 | 1,030 | 1,030 | 67,000 | 1,030 |
| 1989-10-06 | 1,030 | 1,060 | 1,030 | 1,030 | 96,000 | 1,030 |
| 1989-10-05 | 1,080 | 1,080 | 1,010 | 1,010 | 142,000 | 1,010 |
| 1989-10-04 | 990 | 1,070 | 990 | 1,060 | 222,000 | 1,060 |
| 1989-10-03 | 950 | 980 | 950 | 980 | 50,000 | 980 |
| 1989-10-02 | 936 | 950 | 935 | 950 | 36,000 | 950 |
| 1989-09-29 | 950 | 950 | 935 | 935 | 13,000 | 935 |
| 1989-09-28 | 930 | 935 | 930 | 935 | 13,000 | 935 |
| 1989-09-27 | 930 | 936 | 930 | 930 | 131,000 | 930 |
| 1989-09-26 | 959 | 959 | 935 | 935 | 16,000 | 935 |
| 1989-09-25 | 963 | 973 | 960 | 960 | 24,000 | 960 |
| 1989-09-22 | 973 | 980 | 963 | 963 | 34,000 | 963 |
| 1989-09-21 | 973 | 983 | 973 | 973 | 18,000 | 973 |
| 1989-09-20 | 973 | 990 | 973 | 980 | 40,000 | 980 |
| 1989-09-19 | 971 | 990 | 970 | 972 | 43,000 | 972 |
| 1989-09-18 | 988 | 990 | 981 | 981 | 22,000 | 981 |
| 1989-09-14 | 1,000 | 1,010 | 978 | 978 | 114,000 | 978 |
| 1989-09-13 | 988 | 995 | 960 | 995 | 77,000 | 995 |
| 1989-09-12 | 1,000 | 1,000 | 990 | 996 | 109,000 | 996 |
| 1989-09-11 | 989 | 1,020 | 980 | 1,000 | 253,000 | 1,000 |
| 1989-09-08 | 940 | 990 | 931 | 990 | 253,000 | 990 |
| 1989-09-07 | 920 | 939 | 920 | 931 | 85,000 | 931 |
| 1989-09-06 | 922 | 930 | 921 | 921 | 51,000 | 921 |
| 1989-09-05 | 938 | 938 | 925 | 925 | 26,000 | 925 |
| 1989-09-04 | 930 | 935 | 920 | 930 | 33,000 | 930 |
| 1989-09-01 | 940 | 940 | 920 | 920 | 55,000 | 920 |
| 1989-08-31 | 918 | 940 | 911 | 940 | 130,000 | 940 |
| 1989-08-30 | 901 | 916 | 898 | 915 | 102,000 | 915 |
| 1989-08-29 | 895 | 910 | 895 | 910 | 27,000 | 910 |
| 1989-08-28 | 915 | 915 | 893 | 893 | 35,000 | 893 |
| 1989-08-25 | 911 | 913 | 910 | 913 | 44,000 | 913 |
| 1989-08-24 | 910 | 918 | 906 | 910 | 39,000 | 910 |
| 1989-08-23 | 914 | 920 | 913 | 913 | 53,000 | 913 |
| 1989-08-22 | 920 | 920 | 904 | 904 | 36,000 | 904 |
| 1989-08-21 | 915 | 915 | 910 | 910 | 21,000 | 910 |
| 1989-08-18 | 871 | 880 | 870 | 875 | 10,000 | 875 |
| 1989-08-17 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1989-08-16 | 885 | 885 | 850 | 850 | 10,000 | 850 |
| 1989-08-15 | 881 | 882 | 876 | 876 | 11,000 | 876 |
| 1989-08-14 | 890 | 890 | 881 | 881 | 4,000 | 881 |
| 1989-08-11 | 900 | 900 | 895 | 895 | 24,000 | 895 |
| 1989-08-10 | 905 | 905 | 900 | 900 | 29,000 | 900 |
| 1989-08-09 | 911 | 921 | 905 | 905 | 36,000 | 905 |
| 1989-08-08 | 912 | 912 | 912 | 912 | 9,000 | 912 |
| 1989-08-07 | 920 | 921 | 911 | 921 | 19,000 | 921 |
| 1989-08-04 | 911 | 920 | 910 | 920 | 32,000 | 920 |
| 1989-08-03 | 921 | 921 | 916 | 916 | 16,000 | 916 |
| 1989-08-02 | 911 | 930 | 911 | 930 | 49,000 | 930 |
| 1989-08-01 | 935 | 935 | 910 | 911 | 37,000 | 911 |
| 1989-07-31 | 924 | 945 | 923 | 925 | 110,000 | 925 |
| 1989-07-28 | 912 | 930 | 901 | 925 | 69,000 | 925 |
| 1989-07-27 | 892 | 920 | 891 | 911 | 75,000 | 911 |
| 1989-07-26 | 891 | 899 | 890 | 890 | 35,000 | 890 |
| 1989-07-25 | 910 | 910 | 901 | 901 | 29,000 | 901 |
| 1989-07-24 | 885 | 914 | 885 | 905 | 54,000 | 905 |
| 1989-07-21 | 900 | 906 | 890 | 890 | 50,000 | 890 |
| 1989-07-20 | 905 | 910 | 900 | 905 | 86,000 | 905 |
| 1989-07-19 | 906 | 910 | 900 | 905 | 62,000 | 905 |
| 1989-07-18 | 926 | 940 | 900 | 900 | 221,000 | 900 |
| 1989-07-17 | 890 | 927 | 890 | 927 | 231,000 | 927 |
| 1989-07-14 | 870 | 890 | 870 | 885 | 191,000 | 885 |
| 1989-07-13 | 852 | 879 | 848 | 879 | 81,000 | 879 |
| 1989-07-12 | 869 | 870 | 850 | 850 | 32,000 | 850 |
| 1989-07-11 | 840 | 870 | 840 | 865 | 62,000 | 865 |
| 1989-07-10 | 876 | 877 | 850 | 850 | 75,000 | 850 |
| 1989-07-07 | 875 | 880 | 860 | 870 | 130,000 | 870 |
| 1989-07-06 | 875 | 890 | 865 | 870 | 268,000 | 870 |
| 1989-07-05 | 839 | 878 | 838 | 860 | 332,000 | 860 |
| 1989-07-04 | 810 | 829 | 801 | 829 | 94,000 | 829 |
| 1989-07-03 | 799 | 808 | 799 | 808 | 7,000 | 808 |
| 1989-06-30 | 799 | 800 | 795 | 795 | 24,000 | 795 |
| 1989-06-29 | 800 | 810 | 795 | 800 | 28,000 | 800 |
| 1989-06-28 | 800 | 800 | 780 | 800 | 42,000 | 800 |
| 1989-06-27 | 800 | 800 | 795 | 799 | 24,000 | 799 |
| 1989-06-26 | 810 | 810 | 801 | 801 | 15,000 | 801 |
| 1989-06-23 | 805 | 810 | 800 | 800 | 53,000 | 800 |
| 1989-06-22 | 800 | 800 | 785 | 785 | 30,000 | 785 |
| 1989-06-21 | 794 | 795 | 775 | 790 | 30,000 | 790 |
| 1989-06-20 | 789 | 800 | 789 | 792 | 15,000 | 792 |
| 1989-06-19 | 775 | 780 | 775 | 779 | 8,000 | 779 |
| 1989-06-16 | 765 | 766 | 765 | 765 | 14,000 | 765 |
| 1989-06-15 | 770 | 770 | 766 | 766 | 5,000 | 766 |
| 1989-06-14 | 768 | 770 | 765 | 765 | 8,000 | 765 |
| 1989-06-13 | 767 | 767 | 767 | 767 | 8,000 | 767 |
| 1989-06-12 | 775 | 775 | 765 | 765 | 4,000 | 765 |
| 1989-06-09 | 770 | 770 | 765 | 765 | 9,000 | 765 |
| 1989-06-08 | 771 | 771 | 763 | 765 | 12,000 | 765 |
| 1989-06-07 | 766 | 766 | 763 | 763 | 2,000 | 763 |
| 1989-06-06 | 771 | 771 | 760 | 770 | 10,000 | 770 |
| 1989-06-05 | 782 | 782 | 771 | 771 | 18,000 | 771 |
| 1989-06-02 | 782 | 782 | 780 | 780 | 17,000 | 780 |
| 1989-06-01 | 785 | 785 | 780 | 780 | 36,000 | 780 |
| 1989-05-31 | 795 | 805 | 785 | 785 | 66,000 | 785 |
| 1989-05-30 | 782 | 785 | 781 | 785 | 26,000 | 785 |
| 1989-05-29 | 775 | 785 | 765 | 767 | 17,000 | 767 |
| 1989-05-26 | 788 | 790 | 785 | 785 | 11,000 | 785 |
| 1989-05-25 | 795 | 799 | 788 | 788 | 12,000 | 788 |
| 1989-05-24 | 791 | 791 | 788 | 790 | 12,000 | 790 |
| 1989-05-23 | 800 | 800 | 790 | 790 | 28,000 | 790 |
| 1989-05-22 | 795 | 803 | 792 | 794 | 24,000 | 794 |
| 1989-05-19 | 791 | 800 | 790 | 790 | 30,000 | 790 |
| 1989-05-18 | 790 | 790 | 788 | 790 | 15,000 | 790 |
| 1989-05-17 | 788 | 788 | 787 | 788 | 18,000 | 788 |
| 1989-05-16 | 788 | 788 | 787 | 787 | 16,000 | 787 |
| 1989-05-15 | 796 | 796 | 787 | 787 | 25,000 | 787 |
| 1989-05-12 | 789 | 796 | 786 | 786 | 17,000 | 786 |
| 1989-05-11 | 795 | 795 | 786 | 786 | 14,000 | 786 |
| 1989-05-10 | 793 | 797 | 790 | 797 | 29,000 | 797 |
| 1989-05-09 | 800 | 800 | 790 | 795 | 24,000 | 795 |
| 1989-05-08 | 795 | 800 | 795 | 800 | 38,000 | 800 |
| 1989-05-02 | 771 | 802 | 771 | 802 | 22,000 | 802 |
| 1989-05-01 | 762 | 766 | 760 | 761 | 17,000 | 761 |
| 1989-04-28 | 752 | 760 | 752 | 760 | 10,000 | 760 |
| 1989-04-27 | 750 | 750 | 746 | 750 | 13,000 | 750 |
| 1989-04-26 | 755 | 756 | 745 | 745 | 30,000 | 745 |
| 1989-04-25 | 746 | 760 | 745 | 750 | 26,000 | 750 |
| 1989-04-24 | 775 | 775 | 740 | 740 | 16,000 | 740 |
| 1989-04-21 | 777 | 777 | 774 | 774 | 14,000 | 774 |
| 1989-04-20 | 783 | 786 | 777 | 777 | 41,000 | 777 |
| 1989-04-19 | 785 | 785 | 774 | 774 | 38,000 | 774 |
| 1989-04-18 | 768 | 774 | 768 | 774 | 21,000 | 774 |
| 1989-04-17 | 761 | 765 | 758 | 758 | 33,000 | 758 |
| 1989-04-14 | 755 | 755 | 751 | 751 | 9,000 | 751 |
| 1989-04-13 | 761 | 761 | 760 | 760 | 9,000 | 760 |
| 1989-04-12 | 775 | 775 | 760 | 761 | 18,000 | 761 |
| 1989-04-11 | 780 | 780 | 750 | 760 | 25,000 | 760 |
| 1989-04-10 | 790 | 790 | 778 | 778 | 5,000 | 778 |
| 1989-04-07 | 791 | 793 | 776 | 793 | 17,000 | 793 |
| 1989-04-06 | 800 | 800 | 791 | 791 | 11,000 | 791 |
| 1989-04-05 | 795 | 800 | 791 | 795 | 28,000 | 795 |
| 1989-04-04 | 798 | 810 | 796 | 801 | 49,000 | 801 |
| 1989-04-03 | 798 | 800 | 795 | 799 | 22,000 | 799 |
| 1989-03-31 | 811 | 828 | 811 | 820 | 8,000 | 820 |
| 1989-03-30 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1989-03-29 | 810 | 810 | 800 | 800 | 6,000 | 800 |
| 1989-03-28 | 810 | 810 | 805 | 805 | 8,000 | 805 |
| 1989-03-27 | 805 | 810 | 800 | 805 | 158,000 | 805 |
| 1989-03-24 | 811 | 811 | 810 | 810 | 4,000 | 810 |
| 1989-03-23 | 805 | 805 | 800 | 805 | 60,000 | 805 |
| 1989-03-22 | 805 | 805 | 805 | 805 | 113,000 | 805 |
| 1989-03-20 | 819 | 819 | 819 | 819 | 13,000 | 819 |
| 1989-03-17 | 825 | 825 | 820 | 820 | 13,000 | 820 |
| 1989-03-16 | 821 | 821 | 819 | 819 | 4,000 | 819 |
| 1989-03-14 | 820 | 820 | 819 | 819 | 6,000 | 819 |
| 1989-03-13 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 1989-03-10 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1989-03-09 | 825 | 830 | 819 | 819 | 5,000 | 819 |
| 1989-03-08 | 831 | 834 | 821 | 834 | 7,000 | 834 |
| 1989-03-07 | 835 | 840 | 835 | 840 | 6,000 | 840 |
| 1989-03-06 | 819 | 848 | 819 | 830 | 14,000 | 830 |
| 1989-03-03 | 820 | 820 | 818 | 820 | 6,000 | 820 |
| 1989-03-02 | 805 | 820 | 805 | 820 | 8,000 | 820 |
| 1989-03-01 | 825 | 825 | 813 | 813 | 8,000 | 813 |
| 1989-02-28 | 805 | 820 | 805 | 820 | 5,000 | 820 |
| 1989-02-27 | 795 | 820 | 795 | 795 | 9,000 | 795 |
| 1989-02-23 | 806 | 815 | 795 | 795 | 22,000 | 795 |
| 1989-02-22 | 820 | 820 | 805 | 810 | 11,000 | 810 |
| 1989-02-21 | 816 | 820 | 810 | 820 | 13,000 | 820 |
| 1989-02-20 | 836 | 836 | 806 | 806 | 14,000 | 806 |
| 1989-02-16 | 795 | 796 | 795 | 796 | 9,000 | 796 |
| 1989-02-15 | 815 | 815 | 795 | 795 | 10,000 | 795 |
| 1989-02-14 | 811 | 815 | 811 | 815 | 4,000 | 815 |
| 1989-02-13 | 815 | 828 | 810 | 810 | 9,000 | 810 |
| 1989-02-10 | 839 | 839 | 830 | 830 | 8,000 | 830 |
| 1989-02-09 | 836 | 836 | 806 | 806 | 15,000 | 806 |
| 1989-02-08 | 811 | 830 | 811 | 830 | 14,000 | 830 |
| 1989-02-07 | 830 | 840 | 830 | 830 | 6,000 | 830 |
| 1989-02-06 | 850 | 860 | 840 | 840 | 15,000 | 840 |
| 1989-02-03 | 860 | 861 | 860 | 860 | 8,000 | 860 |
| 1989-02-02 | 861 | 870 | 860 | 870 | 27,000 | 870 |
| 1989-02-01 | 860 | 870 | 860 | 860 | 13,000 | 860 |
| 1989-01-31 | 870 | 880 | 860 | 860 | 17,000 | 860 |
| 1989-01-30 | 870 | 870 | 855 | 860 | 25,000 | 860 |
| 1989-01-27 | 820 | 820 | 815 | 820 | 20,000 | 820 |
| 1989-01-26 | 835 | 835 | 800 | 800 | 12,000 | 800 |
| 1989-01-25 | 840 | 840 | 830 | 830 | 8,000 | 830 |
| 1989-01-24 | 840 | 840 | 839 | 840 | 5,000 | 840 |
| 1989-01-23 | 855 | 855 | 840 | 840 | 20,000 | 840 |
| 1989-01-20 | 830 | 845 | 830 | 845 | 12,000 | 845 |
| 1989-01-19 | 822 | 822 | 820 | 820 | 7,000 | 820 |
| 1989-01-18 | 802 | 810 | 792 | 792 | 12,000 | 792 |
| 1989-01-17 | 785 | 785 | 780 | 782 | 4,000 | 782 |
| 1989-01-13 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1989-01-12 | 775 | 775 | 775 | 775 | 7,000 | 775 |
| 1989-01-11 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1989-01-10 | 755 | 755 | 735 | 735 | 5,000 | 735 |
| 1989-01-09 | 765 | 765 | 755 | 755 | 4,000 | 755 |
| 1989-01-06 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1989-01-05 | 770 | 770 | 765 | 770 | 12,000 | 770 |
| 1989-01-04 | 775 | 775 | 770 | 770 | 4,000 | 770 |
分割・併合履歴 ： なし
